Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.51 | 118.51 | 115.60 | 117.16 | 288,646 | -0.14(-0.12%) |
May 27, 2021 | 116.98 | 118.31 | 116.45 | 117.30 | 334,812 | +1.46(+1.26%) |
May 26, 2021 | 117.07 | 118.66 | 115.27 | 115.83 | 229,394 | -1.32(-1.13%) |
May 25, 2021 | 117.31 | 118.03 | 116.28 | 117.16 | 298,071 | +0.16(+0.13%) |
May 24, 2021 | 117.61 | 118.14 | 115.69 | 117.00 | 236,550 | -0.53(-0.45%) |
May 21, 2021 | 118.84 | 119.98 | 116.30 | 117.53 | 291,069 | +0.01(+0.01%) |
May 20, 2021 | 117.81 | 118.18 | 115.97 | 117.52 | 216,583 | +0.32(+0.28%) |
May 19, 2021 | 117.18 | 117.22 | 114.28 | 117.20 | 203,866 | +0.79(+0.68%) |
May 18, 2021 | 118.67 | 119.08 | 116.31 | 116.40 | 209,252 | -2.74(-2.30%) |
May 17, 2021 | 118.88 | 120.11 | 117.64 | 119.14 | 208,798 | -0.80(-0.67%) |
May 14, 2021 | 119.69 | 120.62 | 118.30 | 119.94 | 229,088 | +1.00(+0.84%) |
May 13, 2021 | 115.87 | 119.60 | 115.69 | 118.94 | 307,764 | +3.72(+3.22%) |
May 12, 2021 | 119.96 | 120.62 | 115.02 | 115.23 | 306,098 | -5.54(-4.59%) |
May 11, 2021 | 115.21 | 121.05 | 113.77 | 120.77 | 349,259 | +2.78(+2.35%) |
May 10, 2021 | 120.98 | 120.98 | 117.88 | 117.99 | 614,308 | -3.38(-2.78%) |
May 07, 2021 | 122.05 | 122.05 | 120.38 | 121.37 | 246,995 | -0.51(-0.42%) |
May 06, 2021 | 121.75 | 122.01 | 120.29 | 121.88 | 208,288 | +0.51(+0.42%) |
May 05, 2021 | 121.74 | 122.03 | 119.47 | 121.37 | 399,125 | +0.16(+0.13%) |
May 04, 2021 | 123.58 | 123.94 | 119.67 | 121.21 | 477,590 | -3.08(-2.48%) |
May 03, 2021 | 125.68 | 127.20 | 124.11 | 124.30 | 291,646 | -0.66(-0.53%) |
Apr 30, 2021 | 123.73 | 126.51 | 122.95 | 124.95 | 388,859 | +0.58(+0.46%) |
Apr 29, 2021 | 134.64 | 135.85 | 124.14 | 124.37 | 309,588 | -7.06(-5.37%) |
Apr 28, 2021 | 128.96 | 131.43 | 125.27 | 131.43 | 446,252 | +2.10(+1.63%) |
Apr 27, 2021 | 129.03 | 131.65 | 127.47 | 129.33 | 346,838 | +0.16(+0.12%) |
Apr 26, 2021 | 133.39 | 133.39 | 129.15 | 129.17 | 205,928 | -1.96(-1.49%) |
Apr 23, 2021 | 129.50 | 132.55 | 129.50 | 131.13 | 273,233 | +1.94(+1.50%) |
Apr 22, 2021 | 128.68 | 132.01 | 127.66 | 129.19 | 521,256 | +1.48(+1.16%) |
Apr 21, 2021 | 127.38 | 129.55 | 126.64 | 127.71 | 281,012 | +0.01(+0.01%) |
Apr 20, 2021 | 128.28 | 129.76 | 126.10 | 127.70 | 299,864 | -1.38(-1.07%) |
Apr 19, 2021 | 132.13 | 133.15 | 127.85 | 129.08 | 384,489 | -3.58(-2.70%) |
Apr 16, 2021 | 134.68 | 135.48 | 132.45 | 132.67 | 361,484 | -0.63(-0.47%) |
Apr 15, 2021 | 132.28 | 133.60 | 131.16 | 133.29 | 207,915 | +1.96(+1.49%) |
Apr 14, 2021 | 133.11 | 134.22 | 130.49 | 131.34 | 423,671 | -1.03(-0.78%) |
Apr 13, 2021 | 139.98 | 140.97 | 132.23 | 132.36 | 266,172 | -8.35(-5.93%) |
Apr 12, 2021 | 140.19 | 141.73 | 139.97 | 140.71 | 185,076 | +1.12(+0.80%) |
Apr 09, 2021 | 137.38 | 140.14 | 137.25 | 139.60 | 135,339 | +1.55(+1.12%) |
Apr 08, 2021 | 137.07 | 138.05 | 135.23 | 138.05 | 216,208 | +2.64(+1.95%) |
Apr 07, 2021 | 136.24 | 136.41 | 134.65 | 135.41 | 130,546 | -1.46(-1.07%) |
Apr 06, 2021 | 137.95 | 140.66 | 136.09 | 136.87 | 194,672 | -0.18(-0.13%) |
Apr 05, 2021 | 135.97 | 137.16 | 134.79 | 137.04 | 247,491 | +2.98(+2.22%) |
Apr 01, 2021 | 134.62 | 134.92 | 132.87 | 134.07 | 194,889 | +1.19(+0.90%) |
Mar 31, 2021 | 131.42 | 134.05 | 130.73 | 132.87 | 309,454 | +2.05(+1.56%) |
Mar 30, 2021 | 128.81 | 131.20 | 127.99 | 130.83 | 179,781 | +2.81(+2.20%) |
Mar 29, 2021 | 130.33 | 131.57 | 127.87 | 128.02 | 228,859 | -2.60(-1.99%) |
Mar 26, 2021 | 127.81 | 130.62 | 126.94 | 130.62 | 181,917 | +3.83(+3.02%) |
Mar 25, 2021 | 123.55 | 127.45 | 121.86 | 126.79 | 223,979 | +2.41(+1.94%) |
Mar 24, 2021 | 125.88 | 128.68 | 124.38 | 124.38 | 220,996 | -0.93(-0.74%) |
Mar 23, 2021 | 126.19 | 129.05 | 124.37 | 125.31 | 219,165 | -2.12(-1.67%) |
Mar 22, 2021 | 127.72 | 128.43 | 126.01 | 127.44 | 231,338 | +1.25(+0.99%) |
Mar 19, 2021 | 130.63 | 130.63 | 126.17 | 126.19 | 850,138 | -5.41(-4.11%) |
Mar 18, 2021 | 130.87 | 134.42 | 130.73 | 131.60 | 256,826 | -0.02(-0.01%) |
Mar 17, 2021 | 129.78 | 131.99 | 128.45 | 131.62 | 234,561 | +1.60(+1.23%) |
Mar 16, 2021 | 133.39 | 133.39 | 129.23 | 130.01 | 205,409 | -2.18(-1.65%) |
Mar 15, 2021 | 130.62 | 132.28 | 129.49 | 132.20 | 259,590 | +1.66(+1.27%) |
Mar 12, 2021 | 133.01 | 133.01 | 129.70 | 130.54 | 241,875 | -1.53(-1.16%) |
Mar 11, 2021 | 132.16 | 132.97 | 130.19 | 132.07 | 338,105 | +1.75(+1.34%) |
Mar 10, 2021 | 128.50 | 131.69 | 127.80 | 130.32 | 222,779 | +3.09(+2.43%) |
Mar 09, 2021 | 126.29 | 128.66 | 122.27 | 127.22 | 327,590 | +3.80(+3.08%) |
Mar 08, 2021 | 126.86 | 129.78 | 123.35 | 123.42 | 564,647 | -3.25(-2.57%) |
Mar 05, 2021 | 123.94 | 127.05 | 122.15 | 126.67 | 422,260 | +3.93(+3.20%) |
Mar 04, 2021 | 128.24 | 128.62 | 122.13 | 122.75 | 383,843 | -5.73(-4.46%) |
Mar 03, 2021 | 131.50 | 131.50 | 128.14 | 128.48 | 381,304 | -1.96(-1.50%) |
Mar 02, 2021 | 137.88 | 137.88 | 130.11 | 130.43 | 438,033 | -6.78(-4.94%) |